Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 38.57 39.20 38.22 39.18 1,348,881 +0.81(+2.12%)
Jan 28, 2016 38.48 38.77 38.12 38.37 1,033,926 +0.27(+0.70%)
Jan 27, 2016 38.97 38.97 37.23 38.10 1,949,090 -1.39(-3.52%)
Jan 26, 2016 39.05 39.65 38.89 39.49 1,131,111 +0.62(+1.61%)
Jan 25, 2016 40.11 40.24 38.83 38.87 1,567,264 -1.54(-3.82%)
Jan 22, 2016 37.23 41.22 37.23 40.41 3,726,375 +3.91(+10.71%)
Jan 21, 2016 37.35 37.83 36.44 36.50 1,232,565 -0.84(-2.26%)
Jan 20, 2016 36.37 37.65 35.77 37.34 1,031,856 +0.48(+1.31%)
Jan 19, 2016 37.59 37.59 36.43 36.86 650,343 -0.35(-0.94%)
Jan 15, 2016 37.78 37.21 37.21 37.21 994,343 -0.94(-2.46%)
Jan 14, 2016 38.01 38.29 37.07 38.15 1,612,249 +0.06(+0.15%)
Jan 13, 2016 40.37 40.37 38.01 38.09 726,470 -1.90(-4.76%)
Jan 12, 2016 40.57 40.74 39.43 40.00 847,346 -0.17(-0.42%)
Jan 11, 2016 40.22 40.35 39.65 40.17 633,603 +0.17(+0.43%)
Jan 08, 2016 41.16 41.30 39.97 40.00 926,000 -0.86(-2.11%)
Jan 07, 2016 41.49 41.66 40.79 40.86 718,985 -1.44(-3.40%)
Jan 06, 2016 42.76 43.09 42.04 42.30 704,973 -0.69(-1.61%)
Jan 05, 2016 43.01 43.55 42.67 42.99 509,798 +0.11(+0.27%)
Jan 04, 2016 43.17 43.17 42.28 42.87 692,120 -1.11(-2.52%)
Dec 31, 2015 43.84 43.98 43.98 43.98 389,710 +0.02(+0.04%)
Dec 30, 2015 44.67 44.82 43.79 43.96 558,817 -0.84(-1.88%)
Dec 29, 2015 44.74 45.29 44.26 44.81 379,649 +0.48(+1.09%)
Dec 28, 2015 44.38 44.59 43.91 44.32 264,949 -0.22(-0.49%)
Dec 24, 2015 44.52 44.54 44.54 44.54 126,946 +0.09(+0.19%)
Dec 23, 2015 44.55 44.70 44.11 44.45 292,153 +0.26(+0.58%)
Dec 22, 2015 43.99 44.47 43.40 44.20 508,058 +0.47(+1.08%)
Dec 21, 2015 43.33 44.00 43.33 43.73 455,442 +0.82(+1.92%)
Dec 18, 2015 43.25 43.36 42.26 42.90 1,018,979 -0.64(-1.48%)
Dec 17, 2015 43.86 44.26 43.38 43.55 581,148 -0.25(-0.56%)
Dec 16, 2015 43.52 43.93 43.06 43.79 539,827 +0.73(+1.69%)
Dec 15, 2015 43.17 43.42 42.49 43.06 464,444 +0.46(+1.09%)
Dec 14, 2015 42.64 43.07 42.13 42.60 458,503 -0.09(-0.22%)
Dec 11, 2015 42.73 43.03 42.60 42.69 273,755 -0.62(-1.42%)
Dec 10, 2015 43.38 43.87 42.81 43.31 482,061 +0.68(+1.60%)
Dec 09, 2015 43.00 43.31 42.23 42.63 407,942 -0.49(-1.14%)
Dec 08, 2015 43.62 43.70 42.79 43.12 530,549 -0.90(-2.04%)
Dec 07, 2015 44.49 44.73 43.69 44.02 334,096 -0.71(-1.59%)
Dec 04, 2015 44.02 44.75 43.92 44.73 670,155 +0.71(+1.61%)
Dec 03, 2015 44.39 44.53 43.49 44.02 496,525 -0.26(-0.58%)
Dec 02, 2015 44.30 44.60 44.16 44.27 542,064 -0.04(-0.09%)
Dec 01, 2015 44.68 44.98 44.20 44.31 449,913 -0.27(-0.62%)
Nov 30, 2015 44.69 44.99 44.46 44.59 558,567 -0.06(-0.13%)
Nov 27, 2015 44.48 44.74 44.11 44.64 218,397 +0.28(+0.64%)
Nov 25, 2015 44.45 44.36 44.36 44.36 262,447 -0.06(-0.13%)
Nov 24, 2015 44.57 44.81 44.28 44.42 538,923 -0.18(-0.40%)
Nov 23, 2015 44.67 44.90 44.41 44.60 364,979 -0.19(-0.42%)
Nov 20, 2015 44.34 44.98 44.34 44.79 555,789 +0.65(+1.48%)
Nov 19, 2015 43.93 44.27 43.71 44.13 691,573 +0.20(+0.45%)
Nov 18, 2015 43.33 43.97 43.06 43.93 571,899 +0.72(+1.67%)
Nov 17, 2015 42.77 43.26 42.56 43.21 853,875 +0.56(+1.31%)
Nov 16, 2015 41.62 42.67 41.35 42.66 971,404 +1.05(+2.53%)
Nov 13, 2015 40.99 41.69 40.89 41.60 1,533,713 +0.55(+1.34%)
Nov 12, 2015 42.96 43.03 40.98 41.06 1,474,289 -2.41(-5.53%)
Nov 11, 2015 43.56 43.99 43.40 43.46 368,332 -0.13(-0.30%)
Nov 10, 2015 43.37 43.61 43.02 43.59 521,363 +0.00(+0.00%)
Nov 09, 2015 44.50 44.60 43.19 43.59 691,617 -1.06(-2.37%)
Nov 06, 2015 44.80 45.45 44.49 44.65 535,137 -0.20(-0.44%)
Nov 05, 2015 44.87 45.04 44.52 44.85 447,660 +0.00(+0.00%)
Nov 04, 2015 45.62 45.76 44.64 44.85 617,097 -0.79(-1.72%)
Nov 03, 2015 44.87 45.75 44.76 45.64 816,185 +0.65(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.